Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Defiance Daily Target 2X Short SMCI ETF (NQ:SMCZ)

58.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 17, 2025 52.94 58.54 51.63 58.45 74,581 +5.91(+11.25%)
Dec 16, 2025 53.77 54.72 51.92 52.54 44,383 -1.11(-2.07%)
Dec 15, 2025 49.04 53.88 49.04 53.65 47,066 +3.08(+6.09%)
Dec 12, 2025 46.59 50.76 44.59 50.57 121,682 +4.25(+9.18%)
Dec 11, 2025 45.87 49.00 45.87 46.32 46,568 +2.19(+4.96%)
Dec 10, 2025 44.07 45.75 42.42 44.13 53,348 +0.21(+0.48%)
Dec 09, 2025 42.65 44.91 42.65 43.92 40,203 +38.54(+716.36%)
Dec 08, 2025 5.490 5.595 5.230 5.380 3,597,688 -0.23(-4.10%)
Dec 05, 2025 5.890 6.035 5.585 5.610 3,081,939 -0.16(-2.77%)
Dec 04, 2025 6.040 6.180 5.715 5.770 2,830,585 -0.22(-3.67%)
Dec 03, 2025 6.230 6.360 5.980 5.990 1,975,908 -0.28(-4.47%)
Dec 02, 2025 6.030 6.280 5.760 6.270 3,202,683 +0.17(+2.79%)
Dec 01, 2025 6.150 6.390 5.915 6.100 2,868,654 +0.13(+2.18%)
Nov 28, 2025 6.170 6.335 5.960 5.970 1,532,222 -0.41(-6.43%)
Nov 26, 2025 6.230 6.510 6.130 6.380 2,117,167 -0.13(-2.00%)
Nov 25, 2025 6.640 7.000 6.460 6.510 2,870,348 +0.35(+5.68%)
Nov 24, 2025 6.540 6.720 6.080 6.160 2,882,838 -0.56(-8.33%)
Nov 21, 2025 6.760 7.240 6.565 6.720 4,576,583 -0.30(-4.27%)
Nov 20, 2025 5.550 7.060 5.550 7.020 7,302,941 +0.79(+12.68%)
Nov 19, 2025 5.920 6.390 5.820 6.230 3,775,823 +0.40(+6.86%)
Nov 18, 2025 6.050 6.320 5.520 5.830 5,161,838 -0.31(-5.05%)
Nov 17, 2025 5.690 6.280 5.630 6.140 7,683,576 +0.73(+13.49%)
Nov 14, 2025 6.130 6.340 5.115 5.410 13,651,415 -0.49(-8.31%)
Nov 13, 2025 5.180 5.990 5.180 5.900 8,974,810 +0.75(+14.56%)
Nov 12, 2025 4.810 5.225 4.760 5.150 5,990,261 +0.23(+4.67%)
Nov 11, 2025 4.660 4.980 4.660 4.920 5,510,457 +0.31(+6.72%)
Nov 10, 2025 4.320 4.670 4.270 4.610 8,079,683 -0.09(-1.91%)
Nov 07, 2025 4.710 5.080 4.640 4.700 8,885,623 +0.11(+2.40%)
Nov 06, 2025 4.160 4.600 4.090 4.590 8,270,958 +0.35(+8.25%)
Nov 05, 2025 3.820 4.250 3.620 4.240 14,022,790 +0.79(+22.90%)
Nov 04, 2025 3.310 3.460 3.230 3.450 14,253,567 +0.38(+12.38%)
Nov 03, 2025 2.850 3.080 2.810 3.070 8,690,789 +0.15(+4.96%)
Oct 31, 2025 3.000 3.075 2.800 2.925 10,198,794 -0.21(-6.55%)
Oct 30, 2025 2.970 3.130 2.920 3.130 8,103,417 +0.26(+9.06%)
Oct 29, 2025 2.750 3.000 2.730 2.870 10,344,740 -0.04(-1.37%)
Oct 28, 2025 3.010 3.020 2.720 2.910 9,185,886 -0.10(-3.32%)
Oct 27, 2025 3.270 3.270 3.000 3.010 7,720,113 -0.47(-13.51%)
Oct 24, 2025 3.390 3.495 3.280 3.480 8,465,996 -0.05(-1.42%)
Oct 23, 2025 3.100 3.600 3.100 3.530 15,861,687 +0.51(+16.89%)
Oct 22, 2025 2.830 3.260 2.825 3.020 12,741,179 +0.24(+8.63%)
Oct 21, 2025 2.760 2.870 2.724 2.780 7,598,061 +0.02(+0.72%)
Oct 20, 2025 2.750 2.800 2.575 2.760 11,976,546 -0.33(-10.68%)
Oct 17, 2025 3.010 3.160 2.941 3.090 11,837,798 +0.17(+5.82%)
Oct 16, 2025 2.900 2.979 2.660 2.920 13,750,260 +0.02(+0.69%)
Oct 15, 2025 2.840 3.025 2.780 2.900 13,220,194 -0.10(-3.33%)
Oct 14, 2025 2.900 3.015 2.780 3.000 10,099,314 +0.17(+6.01%)
Oct 13, 2025 2.830 2.910 2.735 2.830 8,908,236 -0.23(-7.52%)
Oct 10, 2025 2.580 3.075 2.550 3.060 16,438,832 +0.46(+17.69%)
Oct 09, 2025 2.640 2.660 2.534 2.600 9,140,838 +0.03(+1.17%)
Oct 08, 2025 2.900 2.965 2.560 2.570 12,306,218 -0.35(-11.99%)
Oct 07, 2025 2.790 3.080 2.664 2.920 10,758,457 -0.05(-1.68%)
Oct 06, 2025 3.030 3.050 2.790 2.970 12,394,888 -0.34(-10.27%)
Oct 03, 2025 3.200 3.440 3.110 3.310 9,738,783 +0.07(+2.16%)
Oct 02, 2025 3.250 3.380 3.200 3.240 7,404,604 -0.02(-0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.